Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 0.376860749953 | 106.14 | 106.85 | 106.0353 | 3517199 | 106.63902565 | SP |
| 4 | -0.25 | -0.234104316884 | 106.79 | 106.85 | 105 | 4504245 | 106.18839046 | SP |
| 12 | -0.4 | -0.374041518609 | 106.94 | 108.6 | 105 | 4065361 | 106.8183242 | SP |
| 26 | -0.91 | -0.846905537459 | 107.45 | 108.81 | 105 | 3653865 | 107.2736202 | SP |
| 52 | -1.86 | -1.71586715867 | 108.4 | 108.81 | 105 | 3439013 | 107.12544496 | SP |
| 156 | -6.86 | -6.04938271605 | 113.4 | 113.94 | 100.78 | 4165285 | 106.1635416 | SP |
| 260 | -9.31 | -8.03625377644 | 115.85 | 118.15 | 100 | 3046921 | 107.86058291 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 106.54 | -0.17 | -0.16 | 106.84 | 106.84 | 106.44 | 3896398 |
| 1738279800 | 106.71 | 0.18 | 0.17 | 106.65 | 106.805 | 106.64 | 3708512 |
| 1738193400 | 106.53 | -0.15 | -0.14 | 106.56 | 106.64 | 106.305 | 3211720 |
| 1738107000 | 106.68 | -0.15 | -0.14 | 106.68 | 106.78 | 106.5411 | 3234018 |
| 1738020600 | 106.83 | 0.54 | 0.51 | 106.8 | 106.85 | 106.58 | 4718190 |
| 1737761400 | 106.29 | -0.02 | -0.02 | 106.14 | 106.305 | 106.0353 | 2712398 |
| 1737675000 | 106.31 | 0 | 0.00 | 106.31 | 106.31 | 106.31 | 0 |
| 1737588600 | 106.31 | -0.06 | -0.06 | 106.54 | 106.565 | 106.27 | 6124142 |
| 1737502200 | 106.37 | 0.14 | 0.13 | 106.27 | 106.455 | 106.27 | 7165779 |
| 1737156600 | 106.23 | 0.24 | 0.23 | 106.2 | 106.31 | 106.146 | 3174140 |
| 1737070200 | 105.99 | 0.06 | 0.06 | 105.87 | 106.15 | 105.76 | 6222841 |
| 1736983800 | 105.93 | 0.58 | 0.55 | 105.73 | 106.02 | 105.73 | 5762188 |
| 1736897400 | 105.35 | -0.12 | -0.11 | 105.38 | 105.47 | 105.25 | 3758553 |
| 1736811000 | 105.47 | -0.18 | -0.17 | 105 | 105.635 | 105 | 7427366 |
| 1736551800 | 105.65 | -0.45 | -0.42 | 105.41 | 105.83 | 105.41 | 4560912 |
| 1736379000 | 106.1 | -0.33 | -0.31 | 106.33 | 106.39 | 105.945 | 4029294 |
| 1736292600 | 106.43 | -0.21 | -0.20 | 106.51 | 106.62 | 106.32 | 4168280 |
| 1736206200 | 106.64 | 0.06 | 0.06 | 106.51 | 106.69 | 106.51 | 4578684 |
| 1735947000 | 106.58 | -0.1 | -0.09 | 106.79 | 106.825 | 106.57 | 2098388 |
| 1735860600 | 106.68 | 0.13 | 0.12 | 106.68 | 106.84 | 106.58 | 4347227 |
| 1735687800 | 106.55 | -0.03 | -0.03 | 106.5 | 106.71 | 106.475 | 4581260 |
| 1735601400 | 106.58 | 0.42 | 0.40 | 106.43 | 106.58 | 106.415 | 5958570 |
| 1735342200 | 106.16 | -0.02 | -0.02 | 105.99 | 106.25 | 105.99 | 4551465 |
| 1735255800 | 106.18 | 0.03 | 0.03 | 106.03 | 106.25 | 106 | 3788646 |
| 1735077840 | 106.15 | 0.04 | 0.04 | 105.91 | 106.185 | 105.91 | 2302351 |
| 1734996600 | 106.11 | -0.09 | -0.08 | 106.12 | 106.27 | 106.03 | 5419975 |
| 1734737400 | 106.2 | 0.42 | 0.40 | 105.99 | 106.45 | 105.96 | 9242773 |
| 1734651000 | 105.78 | -0.53 | -0.50 | 106.03 | 106.03 | 105.57 | 8640973 |
| 1734564600 | 106.31 | -0.87 | -0.81 | 106.77 | 106.86 | 106.3 | 4604751 |
| 1734478200 | 107.18 | -0.3 | -0.28 | 107.3 | 107.49 | 107.12 | 4896497 |
| 1734391800 | 107.48 | 0.22 | 0.21 | 107.48 | 107.61 | 107.37 | 4637751 |
| 1734132600 | 107.26 | -0.35 | -0.33 | 107.39 | 107.4799 | 107.18 | 4003801 |
| 1734046200 | 107.61 | -0.28 | -0.26 | 107.86 | 107.89 | 107.4 | 5241731 |
| 1733959800 | 107.89 | -0.31 | -0.29 | 108.35 | 108.35 | 107.8701 | 4186363 |
| 1733873400 | 108.2 | -0.19 | -0.18 | 108.32 | 108.3499 | 108.2 | 2322894 |
| 1733787000 | 108.39 | -0.17 | -0.16 | 108.5 | 108.51 | 108.38 | 2017642 |
| 1733527800 | 108.56 | 0.15 | 0.14 | 108.58 | 108.6 | 108.425 | 2699356 |
| 1733441400 | 108.41 | -0.1 | -0.09 | 108.43 | 108.48 | 108.3275 | 2597799 |
| 1733355000 | 108.51 | 0.17 | 0.16 | 108.24 | 108.53 | 108.2173 | 2727825 |
| 1733268600 | 108.34 | -0.02 | -0.02 | 108.43 | 108.5 | 108.3 | 4584363 |
| 1733182200 | 108.36 | -0.18 | -0.17 | 108.3 | 108.445 | 108.17 | 2822249 |
| 1732917840 | 108.54 | 0.25 | 0.23 | 108.48 | 108.559 | 108.4301 | 1463855 |
| 1732750200 | 108.29 | 0.2 | 0.19 | 108.29 | 108.36 | 108.18 | 2029027 |
| 1732663800 | 108.09 | 0.08 | 0.07 | 107.96 | 108.09 | 107.8 | 3178030 |
| 1732577400 | 108.01 | 0.4 | 0.37 | 107.91 | 108.1163 | 107.9 | 3529215 |
| 1732318200 | 107.61 | 0.07 | 0.07 | 107.63 | 107.69 | 107.54 | 2328150 |
| 1732231800 | 107.54 | -0.04 | -0.04 | 107.56 | 107.61 | 107.46 | 2404353 |
| 1732145400 | 107.58 | -0.01 | -0.01 | 107.41 | 107.59 | 107.41 | 2773552 |
| 1732059000 | 107.59 | 0.1 | 0.09 | 107.59 | 107.7 | 107.56 | 2438130 |
| 1731972600 | 107.49 | 0.06 | 0.06 | 107.35 | 107.51 | 107.3 | 3071991 |
| 1731713400 | 107.43 | 0.29 | 0.27 | 107.05 | 107.47 | 106.99 | 3696816 |
| 1731627000 | 107.14 | 0.05 | 0.05 | 107.14 | 107.315 | 107.0658 | 3361847 |
| 1731540600 | 107.09 | 0.02 | 0.02 | 107.39 | 107.4 | 106.98 | 5293397 |
| 1731454200 | 107.07 | -0.3 | -0.28 | 107.31 | 107.31 | 106.9401 | 6453641 |
| 1731367800 | 107.37 | -0.08 | -0.07 | 107.18 | 107.375 | 107.09 | 1600799 |
| 1731108600 | 107.45 | 0.88 | 0.83 | 106.94 | 107.45 | 106.94 | 4006734 |
| 1731022200 | 106.57 | 0.64 | 0.60 | 106.28 | 106.63 | 106.237 | 8630537 |
| 1730935800 | 105.93 | -1.37 | -1.28 | 106 | 106.24 | 105.81 | 6380324 |
| 1730849400 | 107.3 | 0.14 | 0.13 | 107.09 | 107.32 | 106.98 | 4317698 |
| 1730763000 | 107.16 | 0.4 | 0.37 | 107.11 | 107.17 | 106.97 | 4214933 |
| 1730500200 | 106.76 | -0.27 | -0.25 | 107.01 | 107.04 | 106.66 | 4454638 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
